BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.53	39.53	39.26	39.49	-	1.27%	2,761
May 6, 2026	39.77	40.36	39.00	39.00	39.00	-1.28%	13,081
May 5, 2026	43.11	44.86	38.30	39.50	39.50	-8.37%	21,447
May 4, 2026	43.11	43.59	42.70	43.11	43.11	0.54%	3,081
Apr 30, 2026	43.22	43.40	42.35	42.88	42.88	0.37%	4,529
Apr 29, 2026	42.47	42.72	42.23	42.72	42.72	0.60%	1,153
Apr 28, 2026	42.39	42.91	42.37	42.47	42.47	-0.47%	2,211
Apr 27, 2026	42.82	42.98	42.53	42.67	42.67	0.23%	1,335
Apr 24, 2026	42.57	42.73	42.45	42.57	42.57	-0.07%	1,542
Apr 23, 2026	43.42	43.57	42.36	42.60	42.60	-1.99%	3,947
Apr 22, 2026	43.58	43.82	43.32	43.46	43.46	-0.67%	4,031
Apr 21, 2026	43.75	44.38	43.64	43.76	43.76	1.86%	5,921
Apr 20, 2026	42.79	43.24	42.63	42.96	42.96	-0.16%	4,645
Apr 17, 2026	42.48	43.22	42.10	43.03	43.03	2.34%	10,834
Apr 16, 2026	42.51	42.59	40.96	42.04	42.04	0.68%	8,853
Apr 15, 2026	40.64	41.77	40.52	41.76	41.76	2.74%	5,889
Apr 14, 2026	40.35	41.25	40.22	40.64	40.64	2.21%	2,491
Apr 13, 2026	38.40	39.69	38.40	39.76	39.76	2.98%	3,540
Apr 10, 2026	39.24	39.35	38.66	38.61	38.61	-0.36%	1,540
Apr 9, 2026	39.31	39.31	38.71	38.75	38.75	-1.69%	2,003
Apr 8, 2026	39.50	39.53	39.00	39.42	39.42	1.15%	3,592
Apr 7, 2026	38.80	39.25	38.64	38.97	38.97	-0.20%	3,811
Apr 2, 2026	38.08	39.14	37.89	39.05	39.05	1.68%	5,693
Apr 1, 2026	39.42	39.50	37.94	38.40	38.40	-1.78%	9,214
Mar 31, 2026	39.30	39.37	38.54	39.10	39.10	-0.04%	1,359
Mar 30, 2026	37.81	39.11	37.41	39.11	39.11	2.44%	6,770
Mar 27, 2026	39.54	39.54	38.13	38.18	38.18	-2.45%	2,140
Mar 26, 2026	38.42	39.64	38.35	39.14	39.14	1.27%	1,543
Mar 25, 2026	38.56	39.58	38.38	38.65	38.65	0.19%	2,947
Mar 24, 2026	39.16	39.16	38.37	38.58	38.58	-1.34%	5,189
Mar 23, 2026	37.50	39.26	37.02	39.10	39.10	2.95%	14,932
Mar 20, 2026	38.36	38.47	37.95	37.98	37.98	-1.00%	1,916
Mar 19, 2026	38.49	38.77	38.04	38.37	38.37	-1.60%	3,821
Mar 18, 2026	40.33	40.48	39.00	38.99	38.99	-3.13%	1,454
Mar 17, 2026	39.21	40.60	39.21	40.25	40.25	1.36%	5,219
Mar 16, 2026	39.27	39.93	39.24	39.71	39.71	1.46%	2,153
Mar 13, 2026	38.53	39.32	38.38	39.14	39.14	0.69%	2,676
Mar 12, 2026	39.33	39.90	38.87	38.87	38.87	-0.79%	2,559
Mar 11, 2026	38.68	39.70	38.67	39.18	39.18	0.99%	6,674
Mar 10, 2026	39.68	39.87	38.65	38.80	38.80	-2.02%	4,022
Mar 9, 2026	39.70	40.12	38.99	39.60	39.60	-1.63%	8,079
Mar 6, 2026	41.20	41.25	40.10	40.25	40.25	-1.63%	6,127
Mar 5, 2026	40.27	41.25	39.90	40.92	40.92	0.97%	6,422
Mar 4, 2026	39.60	40.60	39.45	40.52	40.52	2.65%	7,218
Mar 3, 2026	38.20	39.92	37.61	39.48	39.35	1.77%	8,377
Mar 2, 2026	38.06	39.12	37.75	38.79	38.67	-0.22%	6,518
Feb 27, 2026	38.45	39.20	38.45	38.88	38.76	0.17%	7,544
Feb 26, 2026	40.29	40.40	38.31	38.81	38.69	-1.88%	14,848
Feb 25, 2026	39.85	41.09	39.32	39.56	39.43	6.70%	35,594
Feb 24, 2026	37.48	37.63	36.70	37.07	36.96	-0.48%	14,433